Viasat Inc (NQ: VSAT )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	41.80	42.30	41.40	42.02	397,226	+0.38(+0.91%)
May 30, 2012	42.10	42.20	41.36	41.64	127,386	-0.75(-1.77%)
May 29, 2012	42.45	42.95	41.94	42.39	238,647	+0.19(+0.45%)
May 25, 2012	42.29	42.47	41.67	42.20	164,028	-0.18(-0.42%)
May 24, 2012	42.32	42.41	41.59	42.38	216,354	+0.12(+0.28%)
May 23, 2012	41.96	42.34	41.36	42.26	200,236	-0.01(-0.02%)
May 22, 2012	42.28	42.77	42.04	42.27	199,419	+0.06(+0.14%)
May 21, 2012	42.06	42.63	41.58	42.21	266,066	+0.02(+0.05%)
May 18, 2012	41.10	43.08	41.05	42.19	645,449	-1.56(-3.57%)
May 17, 2012	44.59	45.01	43.68	43.75	200,068	-0.99(-2.21%)
May 16, 2012	44.67	45.44	44.60	44.74	231,617	+0.13(+0.29%)
May 15, 2012	44.86	45.91	44.55	44.61	474,548	-0.42(-0.93%)
May 14, 2012	45.63	45.65	44.95	45.03	219,902	-1.20(-2.60%)
May 11, 2012	45.70	46.95	45.70	46.23	174,469	+0.09(+0.20%)
May 10, 2012	46.50	46.86	45.76	46.14	167,628	-0.16(-0.35%)
May 09, 2012	45.36	46.39	44.67	46.30	270,751	+0.47(+1.03%)
May 08, 2012	45.98	46.42	45.33	45.83	301,597	-0.31(-0.67%)
May 07, 2012	46.37	46.62	46.00	46.14	145,923	-0.53(-1.14%)
May 04, 2012	46.75	46.83	46.17	46.67	180,590	-0.37(-0.79%)
May 03, 2012	47.85	47.85	46.75	47.04	135,673	-0.81(-1.69%)
May 02, 2012	47.57	47.94	47.06	47.85	175,297	-0.18(-0.37%)
May 01, 2012	48.17	48.66	47.50	48.03	257,964	-0.27(-0.56%)
Apr 30, 2012	47.86	48.59	47.17	48.30	201,669	+0.22(+0.46%)
Apr 27, 2012	48.19	48.27	47.18	48.08	191,269	+0.16(+0.33%)
Apr 26, 2012	47.90	48.69	47.78	47.92	184,862	+0.05(+0.10%)
Apr 25, 2012	46.58	47.98	46.38	47.87	217,097	+2.00(+4.36%)
Apr 24, 2012	46.11	46.32	45.73	45.87	216,408	-0.34(-0.74%)
Apr 23, 2012	45.53	46.55	44.78	46.21	270,296	-0.12(-0.26%)
Apr 20, 2012	47.70	47.70	46.28	46.33	204,993	-0.22(-0.47%)
Apr 19, 2012	47.61	47.72	46.41	46.55	191,176	-0.91(-1.92%)
Apr 18, 2012	47.58	47.70	46.89	47.46	113,740	-0.32(-0.67%)
Apr 17, 2012	47.70	48.43	47.69	47.78	147,753	+0.21(+0.44%)
Apr 16, 2012	46.68	47.90	46.52	47.57	207,936	+0.16(+0.34%)
Apr 13, 2012	48.21	48.21	47.08	47.41	169,470	-0.84(-1.74%)
Apr 12, 2012	47.17	48.88	47.12	48.25	233,773	+0.93(+1.97%)
Apr 11, 2012	47.02	47.75	46.51	47.32	290,430	+0.87(+1.87%)
Apr 10, 2012	47.95	48.09	46.20	46.45	266,087	-1.84(-3.81%)
Apr 09, 2012	47.03	48.50	47.00	48.29	278,532	+0.25(+0.52%)
Apr 05, 2012	47.57	48.17	47.29	48.04	138,606	+0.13(+0.27%)
Apr 04, 2012	47.74	48.05	47.08	47.91	185,653	-0.49(-1.01%)
Apr 03, 2012	48.23	48.74	47.95	48.40	256,970	+0.02(+0.04%)
Apr 02, 2012	47.80	48.40	47.16	48.38	240,250	+0.17(+0.35%)
Mar 30, 2012	48.00	48.35	47.54	48.21	277,044	+0.59(+1.24%)
Mar 29, 2012	47.30	47.73	46.78	47.62	156,126	-0.04(-0.08%)
Mar 28, 2012	47.45	47.81	47.01	47.66	229,470	+0.18(+0.38%)
Mar 27, 2012	47.20	47.89	46.98	47.48	212,538	+0.21(+0.44%)
Mar 26, 2012	45.27	47.30	45.18	47.27	447,969	-0.12(-0.25%)
Mar 23, 2012	45.83	47.40	45.70	47.39	241,014	+1.37(+2.98%)
Mar 22, 2012	45.90	46.34	45.39	46.02	193,447	-0.42(-0.90%)
Mar 21, 2012	46.78	47.05	46.23	46.44	125,190	-0.11(-0.24%)
Mar 20, 2012	47.01	47.06	46.25	46.55	131,923	-0.92(-1.94%)
Mar 19, 2012	46.27	47.90	45.92	47.47	172,187	+1.17(+2.53%)
Mar 16, 2012	45.73	46.36	45.55	46.30	520,274	+0.73(+1.60%)
Mar 15, 2012	45.43	45.62	45.22	45.57	173,568	+0.26(+0.57%)
Mar 14, 2012	45.78	46.25	44.97	45.31	148,125	-0.69(-1.50%)
Mar 13, 2012	45.26	46.00	44.94	46.00	175,584	+1.19(+2.66%)
Mar 12, 2012	45.30	45.30	44.63	44.81	125,283	-0.35(-0.78%)
Mar 09, 2012	45.27	45.98	44.88	45.16	210,426	-0.23(-0.51%)
Mar 08, 2012	44.53	45.93	43.50	45.39	360,380	+1.34(+3.04%)
Mar 07, 2012	44.55	44.94	43.77	44.05	327,493	-0.30(-0.68%)
Mar 06, 2012	45.21	45.30	44.14	44.35	251,714	-1.29(-2.83%)
Mar 05, 2012	45.38	45.88	45.06	45.64	184,991	+0.01(+0.02%)
Mar 02, 2012	46.33	46.38	44.62	45.63	204,015	-0.63(-1.36%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.